FRA:DO2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	81.46	81.84	80.96	81.30	81.30	0.17%	3
Mar 26, 2026	86.16	86.16	81.16	81.16	81.16	-6.22%	-
Mar 25, 2026	87.42	87.42	85.74	86.54	86.54	-0.89%	-
Mar 24, 2026	88.10	88.10	86.84	87.32	87.32	-0.64%	-
Mar 23, 2026	85.78	88.74	85.78	87.88	87.88	1.60%	-
Mar 20, 2026	90.02	90.28	86.18	86.50	86.50	-4.08%	14
Mar 19, 2026	90.74	91.60	90.18	90.18	90.18	-0.68%	-
Mar 18, 2026	90.84	92.84	90.80	90.80	90.80	0.42%	-
Mar 17, 2026	87.82	90.42	87.82	90.42	90.42	2.73%	-
Mar 16, 2026	88.32	89.06	88.02	88.02	88.02	0.16%	-
Mar 13, 2026	87.02	88.82	87.02	87.88	87.88	0.90%	-
Mar 12, 2026	88.02	88.50	87.10	87.10	87.10	-1.45%	-
Mar 11, 2026	90.06	90.42	88.32	88.38	88.38	-2.13%	125
Mar 10, 2026	88.60	91.28	88.60	90.30	90.30	2.03%	30
Mar 9, 2026	87.00	88.50	87.00	88.50	88.50	-1.16%	50
Mar 6, 2026	92.42	92.42	89.54	89.54	89.54	-3.39%	227
Mar 5, 2026	93.18	93.40	92.36	92.68	92.68	-0.69%	2
Mar 4, 2026	93.18	93.66	92.98	93.32	93.32	-1.25%	5
Mar 3, 2026	96.96	96.96	92.54	94.50	94.50	-3.55%	39
Mar 2, 2026	98.14	99.16	97.44	97.98	97.98	-1.03%	-
Feb 27, 2026	100.55	100.55	99.00	99.00	99.00	-2.22%	-
Feb 26, 2026	100.55	101.55	100.55	101.25	101.25	0.50%	-
Feb 25, 2026	102.15	102.40	100.70	100.75	100.75	-1.66%	-
Feb 24, 2026	100.55	102.45	100.10	102.45	102.45	2.57%	75
Feb 23, 2026	99.64	100.90	97.66	99.88	99.88	-0.47%	35
Feb 20, 2026	100.35	101.95	99.20	100.35	100.35	0.20%	32
Feb 19, 2026	100.55	100.80	99.82	100.15	100.15	-0.69%	-
Feb 18, 2026	98.86	100.85	98.10	100.85	100.85	2.16%	-
Feb 17, 2026	97.02	98.72	97.02	98.72	98.72	1.40%	-
Feb 16, 2026	97.52	97.62	97.06	97.36	97.36	0.19%	-
Feb 13, 2026	97.24	97.24	95.80	97.18	97.18	-0.23%	15
Feb 12, 2026	97.18	99.08	97.18	97.40	97.40	0.50%	-
Feb 11, 2026	96.78	97.14	96.50	96.92	96.92	0.25%	-
Feb 10, 2026	95.80	97.08	95.80	96.68	96.68	0.90%	200
Feb 9, 2026	97.90	97.90	95.82	95.82	95.82	-1.68%	80
Feb 6, 2026	93.12	97.46	93.12	97.46	97.46	3.59%	-
Feb 5, 2026	94.90	95.76	93.70	94.08	94.08	-0.59%	365
Feb 4, 2026	95.66	96.44	94.36	94.64	94.64	-0.88%	81
Feb 3, 2026	98.34	98.34	95.48	95.48	95.48	-2.37%	135
Feb 2, 2026	97.86	99.48	96.42	97.80	97.80	-2.25%	381
Jan 30, 2026	94.02	100.05	94.02	100.05	100.05	20.05%	373
Jan 29, 2026	81.46	83.34	81.42	83.34	83.34	2.06%	-
Jan 28, 2026	83.48	84.14	81.66	81.66	81.66	-1.52%	-
Jan 27, 2026	85.32	85.32	82.92	82.92	82.92	-3.06%	163
Jan 26, 2026	83.86	85.54	83.86	85.54	85.54	1.23%	20
Jan 23, 2026	86.34	86.84	84.50	84.50	84.50	-2.15%	92
Jan 22, 2026	87.00	88.18	86.36	86.36	86.36	-0.71%	37
Jan 21, 2026	83.52	86.98	83.52	86.98	86.98	4.22%	-
Jan 20, 2026	84.02	85.80	83.46	83.46	83.46	-0.67%	250
Jan 19, 2026	85.40	85.40	84.00	84.02	84.02	-2.78%	-